Home | Business | Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Chittagong Stock Exchange Limited SECURITIES TRADED STATEMENT

Date: 25 Mar 2015
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        4.60         4.70           -0.10        1255             2              5843.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       12.60        12.90          -0.30        1000             1              12600.00
21006    6THICB 6TH ICB MUTUAL FUND                     59.00        59.50          -0.50        100              1              5900.00
21008    8THICB 8TH ICB MUTUAL FUND                     64.00        70.00          -6.00        200              2              12800.00
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               36.60        36.70          -0.10        48087            65             1759042.70
22002    ABBANK AB BANK LIMITED                         23.70        24.10          -0.40        21730            67             517877.20
13003    ACI ADVANCED CHEMICAL INDUSTRIES               514.70       494.00         20.70        28975            293            14847005.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            160.40       157.60         2.80         75488            404            12213780.50
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          63.90        62.80          1.10         8101             16             515824.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   43.20        42.70          0.50         50               1              2160.00
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            57.30        58.10          -0.80        16925            71             967880.60
24006    AGNISYSL AGNI SYSTEMS LIMITED                  30.30        30.30          0.00         64624            85             1958060.20
21032    AIBL1STIMF AIBL 1ST ISLAMIC MUTUAL FUND        4.50         4.20           0.30         500              1              2250.00
21010    AIMS1STMF AIMS FIRST GUARANTEED M. FUND        26.20        27.40          -1.20        2562             7              67042.70
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           12.40        12.30          0.10         210180           40             2595387.00
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               22.70        22.90          -0.20        108347           178            2432675.50
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         363.80       343.50         20.30        1990             45             709527.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            38.90        38.40          0.50         3340             10             127680.00
14001    APEXFOODS APEX FOODS LIMITED                   99.50        94.50          5.00         2                1              199.00
17002    APEXFOOTAPEX FOOTWEAR LIMITED                  393.50       410.20         -16.70       270              2              106235.00
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       69.00        70.00          -1.00        300              3              20710.00
17001    APEXTANRY APEX TANNERY LIMITED                 124.00       119.50         4.50         4709             19             577569.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.00        15.10          -0.10        125124           140            1879933.00
15005    ARAMITCEM ARAMIT CEMENT LIMITED                28.90        28.80          0.10         3690             7              106673.60
12044    ARGONDENIMARGON DENIMS LIMITED                 31.10        31.10          0.00         5756             21             176945.60
11035    ASIAINS ASIA INSURANCE LIMITED                 18.10        17.80          0.30         780              3              14114.00
16001    AZIZPIPES AZIZ PIPES LIMITED                   20.40        18.70          1.70         7258             25             147908.20
14018    BANGAS BANGAS LIMITED                          340.50       338.50         2.00         1202             23             409267.20
22022    BANKASIA BANK ASIA LIMITED                     13.30        13.60          -0.30        3075             5              40824.90
17009    BATASHOE BATA SHOE COMPANY (BD) LIMITED        1350.10      1369.70        -19.60       1                1              1350.10
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       23.90        24.30          -0.40        460              5              11016.80
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            42.20        42.90          -0.70        9240             21             391058.30
24004    BDCOM BDCOM ONLINE LIMITED                     23.40        23.70          -0.30        341              5              7972.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       12.10        12.10          0.00         14758            25             177303.00
16013    BDLAMPS BANGLADESH LAMPS LIMITED               117.30       116.00         1.30         300              2              35200.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               35.80        35.70          0.10         7240             16             258679.80
16017    BDWELDING BD WELDING ELECTRODES LIMITED        16.60        16.60          0.00         8500             8              140700.00
14021    BEACHHATCH BEACH HATCHERY  LTD.                19.00        19.40          -0.40        27900            41             533444.40
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         15.00        14.90          0.10         18160            26             274314.00
20011    BEDL BARAKATULLAH ELECTRO DY. LTD.             30.10        30.20          -0.10        17220            41             518334.50
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    58.00        57.50          0.50         16               1              928.00
32003    BEXIMCO BEXIMCO LIMITED                        32.00        32.00          0.00         259002           369            8257788.60
11010    BGIC BD GENERAL INSURANCE COMPANY              16.40        16.30          0.10         3408             7              55884.40
25011    BIFC BD INDUSTRIAL FINANCE CO. LTD             11.90        11.80          0.10         19630            15             232089.00
32004    BSC BD SHIPPING CORPORATION LTD                391.90       397.40         -5.50        2837             161            1119902.30
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       123.20       123.70         -0.50        122756           462            15229795.80
16022    BSRMSTEEL BSRM STEELS LIMITED                  72.60        72.10          0.50         33400            83             2422548.30
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           55.60        55.20          0.40         24820            50             1378226.00
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             10.20        10.30          -0.10        8400             13             86390.00
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         24.70        25.30          -0.60        11950            29             297375.40
22006    CITYBANK THE CITY BANK LIMITED                 17.60        18.00          -0.40        63350            55             1116276.00
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      14.10        14.80          -0.70        2400             4              33810.00
12053    CNATEXC & A TEXTILES LTD.                      17.30        17.80          -0.50        99589            122            1727332.60
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            94.20        94.40          -0.20        5942             43             560249.00
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           411.20       401.60         9.60         9187             243            3752290.50
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        13.20        13.30          -0.10        7204             13             95108.20
21023    DBH1STMF DBH FIRST MUTUAL FUND                 4.10         4.20           -0.10        1500             3              6150.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         143.90       143.40         0.50         3843             42             551991.50
12023    DELTASPINN DELTA SPINNERS LIMITED              11.10        11.30          -0.20        52400            58             584952.50
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           61.20        62.10          -0.90        94               1              5752.80
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          17.20        17.70          -0.50        27204            27             468029.40
22014    DHAKABANK DHAKA BANK LIMITED                   17.30        17.30          0.00         3127             11             53966.40
11038    DHAKAINS DHAKA INSURANCE LIMITED               20.00        20.20          -0.20        1000             2              20000.00
22017    DUTCHBANGL DUTCH-BANGLA BANK LIMITED           76.50        79.00          -2.50        1000             4              77775.00
11014    EASTERNINS EASTERN INSURANCE COMPANY LTD       28.00        29.80          -1.80        200              1              5600.00
22025    EBL EASTERN BANK LIMITED                       25.20        25.60          -0.40        4690             7              118084.30
21018    EBL1STMF EBL FIRST MUTUAL FUND                 4.70         4.70           0.00         11090            5              52123.00
18002    EHL EASTERN HOUSING LIMITED                    39.30        39.50          -0.20        6970             12             276438.50
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          37.00        36.80          0.20         5986             5              217418.50
12043    ENVOYTEXENVOY TEXTILES LIMITED                 47.60        47.20          0.40         256              3              12118.00
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          10.20        10.30          -0.10        57816            79             589998.20
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   16.50        16.70          -0.20        30084            62             498476.90
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            27.30        27.70          -0.40        36826            33             1006802.50
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    14.70        15.00          -0.30        22808            17             335441.50
10005    FAREASTLIF FAREAST ISLAMI LIFE INSURANCE       70.20        70.90          -0.70        43               1              3018.60
25017    FASFIN FAS FINANCE & INVESTMENT LTD            13.80        14.40          -0.60        1757             5              23983.40
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       13.80        13.80          0.00         4350             11             60190.30
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 20.80        21.60          -0.80        13560            47             287043.00
14022    FINEFOODS FINE FOODS LIMITED                   9.40         9.50           -0.10        1615             7              15325.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      10.80        10.80          0.00         22656            46             244412.20
25004    FLEASEINT FIRST LEASE FIN & INV. LTD.          12.40        12.70          -0.30        4253             7              52601.90
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         12.90        12.90          0.00         17095            29             221590.50
14017    FUWANGFOOD FU-WANG FOODS LIMITED               20.20        20.40          -0.20        52610            49             1063327.00
20014    GBBPOWERGBB POWER LTD.                         19.70        19.50          0.20         22076            37             437789.50
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           12.10        12.20          -0.10        61035            83             736735.00
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       21.80        22.10          -0.30        16395            30             358728.40
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             37.10        37.30          -0.20        2376             5              88364.80
16021    GOLDENSON GOLDEN SON LIMITED                   39.10        39.80          -0.70        28820            61             1131370.00
26001    GP GRAMEENPHONE LIMITED                        344.80       336.80         8.00         41695            414            14321862.10
16024    GPHISPATGPH ISPAT LTD.                         41.40        42.00          -0.60        858              6              35575.40
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       97.00        95.50          1.50         150              2              14400.00
21013    GRAMEEN1 GRAMEEN MUTUAL FUND ONE               21.50        22.00          -0.50        500              1              10750.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          10.60        10.80          -0.20        9850             13             104910.00
21028    GREENDELMF GREEN DELTA MUTUAL FUND             4.10         4.10           0.00         3000             7              12330.00
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        56.00        53.60          2.40         1089             8              60984.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    12.60        13.00          -0.40        42019            59             530444.50
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      449.90       457.10         -7.20        5571             44             2511736.00
12052    HFLHAMID FABRICS LTD.                          24.80        25.90          -1.10        43524            101            1093658.10
40001    IBBLPBOND IBBL MUDARABA PERPETUAL BOND         970.00       970.00         0.00         50               3              48500.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           105.00       96.60          8.40         2726             28             284074.90
25001    ICB INVESTMENT CORP OF BANGLADESH              125.40       126.90         -1.50        3060             25             384288.00
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         3.90         4.20           -0.30        13000            12             51970.00
21019    ICBAMCL2ND ICB AMCL SECOND MUTUAL FUND         4.60         4.60           0.00         2000             3              9150.00
25002    IDLC IDLC FINANCE LIMITED                      46.10        47.20          -1.10        16887            49             796251.50
16031    IFADAUTOSIFAD AUTOS LIMITED                    60.80        61.70          -0.90        76828            260            4711706.80
22010    IFIC INTL FINANCE INV & COMM BANK              21.60        21.80          -0.20        840              10             18144.00
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.40         4.40           0.00         8225             14             36126.20
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          5.80         5.70           0.10         11000            3              61800.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           12.10        12.00          0.10         43455            51             524100.50
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          11.00        10.90          0.10         4750             10             51870.00
24005    INTECH INTECH ONLINE LIMITED                   12.90        12.80          0.10         9740             22             123752.40
25012    IPDC IPDC OF BANGLADESH LIMITED                13.50        13.90          -0.40        287              2              3873.60
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      20.20        20.60          -0.40        33890            63             685948.60
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      14.10        14.30          -0.20        20140            17             283085.00
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.40        12.10          0.30         7486             14             90951.90
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           207.10       204.50         2.60         11069            106            2276615.70
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     192.00       174.60         17.40        31541            235            5890388.00
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  22.90        23.50          -0.60        47680            58             1096014.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              18.20        18.30          -0.10        17191            14             312746.00
13011    KOHINOOR KOHINOOR CHEMICAL CO (BD) LTD         350.70       335.00         15.70        106              2              37171.50
20010    KPCL KHULNA POWER COMPANY LIMITED              57.10        56.40          0.70         52983            168            3017734.20
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           18.10        18.70          -0.60        80120            93             1462419.80
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         30.50        31.10          -0.60        16969            48             515915.80
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             23.60        23.50          0.10         2530             7              59613.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      10.00        10.20          -0.20        49501            74             499242.70
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            17.70        17.60          0.10         14330            11             252708.00
13022    MARICO MARICO BANGLADESH LIMITED               1450.00      1460.90        -10.90       70               11             101504.00
12048    MATINSPINNMATIN SPINNING MILLS LTD.            39.20        39.00          0.20         5540             17             216405.00
21033    MBL1STMF MBL 1ST MUTUAL FUND                   4.00         4.00           0.00         500              1              2000.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          108.00       108.00         0.00         400              2              43200.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       77.20        75.90          1.30         160              5              12354.40
22023    MERCANBANK MERCANTILE BANK LIMITED             12.30        12.00          0.30         68574            41             829462.30
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           13.90        13.90          0.00         1000             2              13900.00
12035    METROSPIN METRO SPINNING LIMITED               10.30        10.40          -0.10        7000             11             72500.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      30.50        30.60          -0.10        10930            24             333090.00
15010    MICEMENT M.I. CEMENT FACTORY LTD.              65.30        64.80          0.50         2289             23             147991.40
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          13.70        14.00          -0.30        5720             11             78467.00
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          79.40        78.80          0.60         920              9              72987.70
20012    MJLBD MJL BANGLADESH LIMITED                   123.70       120.30         3.40         51696            215            6339403.20
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            195.50       193.00         2.50         5154             43             1004942.80
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      235.00       227.60         7.40         1                1              235.00
16023    NAVANACNG NAVANA CNG LIMITED                   53.40        54.10          -0.70        2299             12             122835.00
22003    NBL NATIONAL BANK LIMITED                      10.40        10.60          -0.20        143555           97             1492028.00
22016    NCCBANK N C C BANK LIMITED                     10.30        10.30          0.00         64482            48             664515.60
21041    NCCBLMF1NCCBL MUTUAL FUND-1                    3.90         4.00           -0.10        11820            11             46818.00
32020    NFMLNATIONAL FEED MILL LTD.                    25.10        26.40          -1.30        101000           206            2569255.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           25.20        24.00          1.20         2428             4              61153.60
21039    NLI1STMFNLI FIRST MUTUAL FUND                  8.00         8.00           0.00         5500             3              44200.00
32005    NPOLYMAR NATIONAL POLYMER IND LTD              75.90        76.10          -0.20        1169             12             88957.10
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             222.30       218.20         4.10         15236            73             3378826.30
13008    ORIONINFU ORION INFUSION LIMITED               43.10        41.00          2.10         50059            96             2126230.40
13027    ORIONPHARMORION PHARMA LTD.                    42.00        41.70          0.30         9661             36             405910.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             238.90       235.40         3.50         2745             32             650922.90
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          19.40        20.00          -0.60        49941            96             962544.10
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.50         4.40           0.10         955              5              4297.50
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        24.20        25.10          -0.90        1100             2              26630.00
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       22.60        22.70          -0.10        186              2              4209.60
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.30         4.30           0.00         9684             10             41941.20
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           16.20        16.70          -0.50        73499            104            1210434.40
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.40         4.50           -0.10        3448             12             15032.80
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        32.00        32.50          -0.50        165              1              5280.00
22031    PREMIERBAN THE PREMIER BANK LIMITED            9.00         9.00           0.00         23769            30             213866.50
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         67.90        63.30          4.60         500              1              33950.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.10         8.00           0.10         5437             6              43856.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          4.10         4.20           -0.10        6500             5              26905.00
22013    PRIMEBANK PRIME BANK LIMITED                   14.90        15.00          -0.10        2040             5              30502.00
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        15.10        14.90          0.20         2645             13             39739.60
11037    PROVATIINS PROVATI INSURANCE CO. LTD           15.10        15.40          -0.30        810              3              12200.00
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.80        17.00          -0.20        4960             18             83448.00
22007    PUBALIBANK PUBALI BANK LIMITED                 19.50        19.40          0.10         5253             19             101905.80
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             58.40        56.40          2.00         1216             4              70770.00
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         29.40        28.20          1.20         4185             9              123049.00
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           51.20        51.10          0.10         8802             40             446255.40
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 100.30       105.70         -5.40        1099             4              109959.70
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       17.20        17.60          -0.40        17430            35             301926.00
13006    RECKITTBEN RECKITT BENCKISER (BD) LIMITED      1454.10      1400.00        54.10        254              27             369351.00
12038    RNSPIN R. N. SPINNING MILLS LIMITED            24.30        24.40          -0.10        36105            61             873677.50
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  48.00        48.40          -0.40        12096            59             581897.80
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         19.10        20.30          -1.20        2250             3              43075.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      44.80        43.10          1.70         1121             9              50103.30
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            19.40        20.00          -0.60        1800             8              35190.00
18010    SAIFPOWERSAIF POWERTEC LIMITED                 62.40        62.60          -0.20        28841            81             1796387.90
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              18.90        18.80          0.10         14350            8              270465.00
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             22.50        22.60          -0.10        110              1              2475.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       25.70        26.10          -0.40        1758             9              45660.00
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          17.10        17.30          -0.20        35547            38             606838.40
18004    SAMORITA SAMORITA HOSPITAL LIMITED             79.90        77.00          2.90         3201             6              255497.50
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           55.80        56.10          -0.30        78717            194            4408662.10
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.10        11.30          -0.20        73244            54             813660.50
12054    SHASHADNIMSHASHA DENIMS LTD.                   38.10        36.60          1.50         644365           2565           24384203.30
16028    SHURWIDSHURWID INDUSTRIES LTD.                 22.00        22.10          -0.10        5485             15             120693.00
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.60        14.10          0.50         1361401          152            19806707.00
16019    SINGERBD SINGER BANGLADESH LIMITED             182.30       179.70         2.60         21740            137            3954143.60
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       25.40        25.00          0.40         4050             6              103770.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           9.50         10.00          -0.50        262              2              2489.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              16.90        16.50          0.40         76932            60             1286208.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         12.70        12.40          0.30         1672             10             20656.30
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      45.00        44.40          0.60         5109             23             228005.20
12034    SQUARETEXT SQUARE TEXTILES LIMITED             90.80        90.70          0.10         567              8              51477.40
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      257.40       255.40         2.00         19061            139            4903097.70
22020    STANDBANKL STANDARD BANK LIMITED               11.40        11.30          0.10         26895            24             304263.80
20004    SUMITPOWER SUMMIT POWER LIMITED                33.50        33.40          0.10         12908            23             432165.80
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    34.50        35.30          -0.80        605              4              20871.50
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         14.00        14.00          0.00         7433             12             104295.70
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        72.50        72.10          0.40         22850            35             1651367.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           4.70         4.70           0.00         15118            10             71017.80
22032    TRUSTBANK TRUST BANK LIMITED                   13.40        13.40          0.00         6265             11             84110.40
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      19.70        19.80          -0.10        11956            33             234747.60
22004    UCBL UNITED COMMERCIAL BANK LTD.               21.10        21.40          -0.30        82753            92             1750557.30
25013    UNIONCAP UNION CAPITAL LIMITED                 14.80        15.00          -0.20        64               1              947.20
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           52.50        53.70          -1.20        11689            52             611072.50
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             7.90         7.90           0.00         387562           218            3071971.30
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          116.00       114.20         1.80         2680             29             310708.30
22024    UTTARABANK UTTARA BANK LIMITED                 22.90        22.70          0.20         39863            156            912846.60
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       61.90        63.70          -1.80        381              3              23703.90
13015    WATACHEMWATA CHEMICALS LTD.                    226.70       210.50         16.20        1755             21             397003.30
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         41.00        41.60          -0.60        109332           249            4486321.70
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 24.30        10.00          14.30        955159           2696           23836770.00
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               13.30        13.50          -0.20        5563             8              74236.00

------------------------------------------------------------------------------------------------------------------------------------------
 
CASPI (CSE All Share Price Index)    : 13752.5466       Issues Traded           : 223
Change in Index (Value)              :    25.7816       Issues Gained           : 85
Change in Index (%)                  :    0.1878        Issues Incurred Loss    : 113
CSE-30 Index                         : 11296.1377       Issues Remained Unchange: 25
Change in Index (%)                  :    0.2202    
Change in Index (Value)              :    24.8228   
CSCX (CSE Selective Categories Index): 8338.3529 
Change in Index (%)                  :    0.3151    
Change in Index (Value)              :    26.1879   
CSE 50 (Benchmark Index)       : 1006.0020 
Change in Index (%)                  :    0.2898    
Change in Index (Value)              :    2.9070    
CSI (CSE SHARIAH Index)              : 982.3950  
Change in Index (%)                  :    0.3923    
Change in Index (Value)              :    3.8385    
Turnover in Value in Taka      : 611,517,090.80
Turnover in Volume             : 8834648
Contract Numbers               : 15983
Issued Capital in Taka         : 507,589,367,890.00
Closing Market Capital in Taka : 2,488,522,154,285.40
Number of Listed Securities    : 290
Number of Companies            : 248
Number of Mutual Fund          : 40
Number of Corporate Bond       : 2
--------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
15002 HEIDELBERG CEMENT BANGLADESH L  455.00             455.000000             455.000000             700000       318500000.00       1

--------------------------------------------------------------------------------------------------------------------------------
				SPOT TRADE
--------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId,ScripCode & Scrip Name                                           Average(Tk.)  Maximum(Tk.) Minimum(Tk.) Total Volume      Trades     Values (Tk.)         
------------------------------------------------------------------------ ------------- ------------ ------------ ----------------- ---------- -------------------- 
15009 LAFSURCEML  LAFARGE SURMA CEMENT LIMITED                           119.87        122.20       118.60       163024            362        19540892.60
22021 ONEBANKLTD  ONE BANK LIMITED                                       15.52         15.70        15.40        223831            153        3474896.20
20017 SPCL SHAHJIBAZAR POWER CO. LTD.                                    191.03        196.00       183.60       44328             375        8468125.70
22029 BRACBANK  BRAC BANK LTD                                            35.72         36.00        35.00        13258             24         473515.60

--------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
ZAHEENSPIN         24.30      10.00          14.30           143.0000
JMISMDL            192.00     174.60         17.40           9.9656
AZIZPIPES          20.40      18.70          1.70            9.0909
IBNSINA            105.00     96.60          8.40            8.6957
WATACHEM           226.70     210.50         16.20           7.6960
PREMIERCEM         67.90      63.30          4.60            7.2670
AIBL1STIMF         4.50       4.20           0.30            7.1429
AMBEEPHA           363.80     343.50         20.30           5.9098
APEXFOODS          99.50      94.50          5.00            5.2910
ORIONINFU          43.10      41.00          2.10            5.1220

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
8THICB             64.00      70.00          -6.00           -8.5714
ICB3RDNRB          3.90       4.20           -0.30           -7.1429
EASTERNINS         28.00      29.80          -1.80           -6.0403
RUPALIINS          19.10      20.30          -1.20           -5.9113
RANFOUNDRY         100.30     105.70         -5.40           -5.1088
SONARGAON          9.50       10.00          -0.50           -5.0000
NFML               25.10      26.40          -1.30           -4.9242
CITYGENINS         14.10      14.80          -0.70           -4.7297
AIMS1STMF          26.20      27.40          -1.20           -4.3796
HFL                24.80      25.90          -1.10           -4.2471

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
HEIDELBCEM         321011736.00       705571          45
SHASHADNIM         24384203.30        644365          2565
ZAHEENSPIN         23836770.00        955159          2696
SIBL               19806707.00        1361401         152
LAFSURCEML         19540892.60        163024          362
BSCCL              15229795.80        122756          462
ACI                14847005.00        28975           293
GP                 14321862.10        41695           414
ACIFORMULA         12213780.50        75488           404
SPCL               8468125.70         44328           375

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
SIBL               19806707.00        1361401         152
ZAHEENSPIN         23836770.00        955159          2696
HEIDELBCEM         321011736.00       705571          45
SHASHADNIM         24384203.30        644365          2565
UNITEDAIR          3071971.30         387562          218
BEXIMCO            8257788.60         259002          369
ONEBANKLTD         3474896.20         223831          153
ALARABANK          2595387.00         210180          40
LAFSURCEML         19540892.60        163024          362
NBL                1492028.00         143555          97

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ZAHEENSPIN         23836770.00        955159          2696
SHASHADNIM         24384203.30        644365          2565
BSCCL              15229795.80        122756          462
GP                 14321862.10        41695           414
ACIFORMULA         12213780.50        75488           404
SPCL               8468125.70         44328           375
BEXIMCO            8257788.60         259002          369
LAFSURCEML         19540892.60        163024          362
ACI                14847005.00        28975           293
IFADAUTOS          4711706.80         76828           260

------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          5.20          4.60          4.70          4.70          4.60          4.60          4.70              -0.10            2             1255          5843.00
1STICB             1ST ICB MUTUAL FUND                    1070.00       1046.00       1070.00       1070.00       1070.00       1070.00       1070.00           0.00             0             0             0.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          17.80         12.00         12.90         12.60         12.60         12.60         12.90             -0.30            1             1000          12600.00
2NDICB             2ND ICB MUTUAL FUND                    0.00          0.00          250.00        250.00        250.00        250.00        250.00            0.00             0             0             0.00
3RDICB             3RD ICB MUTUAL FUND                    240.00        220.00        220.00        220.00        220.00        220.00        220.00            0.00             0             0             0.00
4THICB             4TH ICB MUTUAL FUND                    202.00        202.00        202.00        202.00        202.00        202.00        202.00            0.00             0             0             0.00
5THICB             5TH ICB MUTUAL FUND                    175.00        175.00        175.00        175.00        175.00        175.00        175.00            0.00             0             0             0.00
6THICB             6TH ICB MUTUAL FUND                    59.50         55.00         59.50         59.00         59.00         59.00         59.50             -0.50            1             100           5900.00
7THICB             7TH ICB MUTUAL FUND                    97.00         76.50         88.00         88.00         88.00         88.00         88.00             0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    70.00         60.00         70.00         64.00         64.00         64.00         70.00             -6.00            2             200           12800.00
AAMRATECH          AAMRA TECHNOLOGIES LTD.                42.80         35.60         36.70         36.80         36.50         36.60         36.70             -0.10            65            48087         1759042.70
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.40          5.90          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
ABBANK             AB BANK LIMITED                        31.50         23.10         24.10         24.10         23.60         23.70         24.10             -0.40            67            21730         517877.20
ACI                ADVANCED CHEMICAL INDUSTRIES           517.80        340.30        494.00        517.80        499.90        514.70        494.00            20.70            293           28975         14847005.00
ACIFORMULA         ACI FORMULATIONS LIMITED               165.00        110.00        157.60        165.00        158.30        160.40        157.60            2.80             404           75488         12213780.50
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             75.40         59.60         62.80         65.00         63.20         63.90         62.80             1.10             16            8101          515824.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  52.70         41.10         42.70         43.20         43.20         43.20         42.70             0.50             1             50            2160.00
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              72.00         54.90         58.10         58.20         56.40         57.30         58.10             -0.80            71            16925         967880.60
AGNISYSL           AGNI SYSTEMS LIMITED                   38.00         28.90         30.30         30.70         30.00         30.30         30.30             0.00             85            64624         1958060.20
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           6.00          4.20          4.20          4.50          4.50          4.50          4.20              0.30             1             500           2250.00
AIMS1STMF          AIMS FIRST GUARANTEED M. FUND          31.00         26.10         27.40         26.20         26.10         26.20         27.40             -1.20            7             2562          67042.70
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             15.60         12.10         12.30         12.50         12.10         12.40         12.30             0.10             40            210180        2595387.00
ALLTEX             ALLTEX INDUSTRIES LIMITED              38.40         20.10         22.90         22.80         22.10         22.70         22.90             -0.20            178           108347        2432675.50
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          365.00        245.20        343.50        365.00        341.20        363.80        343.50            20.30            45            1990          709527.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          217.30        188.00        200.10        200.10        200.10        200.10        200.10            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             24.00         18.60         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
ANWARGALV          ANWAR GALVANIZING LIMITED              42.80         33.60         38.40         39.00         36.00         38.90         38.40             0.50             10            3340          127680.00
APEXFOODS          APEX FOODS LIMITED                     111.00        93.00         94.50         99.50         99.50         99.50         94.50             5.00             1             2             199.00
APEXFOOT           APEX FOOTWEAR LIMITED                  441.00        390.00        410.20        399.90        392.00        393.50        410.20            -16.70           2             270           106235.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         80.50         66.00         70.00         69.10         69.00         69.00         70.00             -1.00            3             300           20710.00
APEXTANRY          APEX TANNERY LIMITED                   139.50        115.00        119.50        125.00        119.00        124.00        119.50            4.50             19            4709          577569.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          21.00         14.90         15.10         15.30         14.90         15.00         15.10             -0.10            140           125124        1879933.00
ARAMIT             ARAMIT LIMITED                         308.00        261.00        286.70        286.70        286.70        286.70        286.70            0.00             0             0             0.00
ARAMITCEM          ARAMIT CEMENT LIMITED                  39.80         28.60         28.80         29.30         28.60         28.90         28.80             0.10             7             3690          106673.60
ARGONDENIM         ARGON DENIMS LIMITED                   43.10         29.10         31.10         31.50         29.10         31.10         31.10             0.00             21            5756          176945.60
ASIAINS            ASIA INSURANCE LIMITED                 23.70         17.00         17.80         18.10         17.60         18.10         17.80             0.30             3             780           14114.00
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            20.00         16.10         16.30         16.30         16.30         16.30         16.30             0.00             0             0             0.00
AZIZPIPES          AZIZ PIPES LIMITED                     23.00         17.00         18.70         20.50         20.00         20.40         18.70             1.70             25            7258          147908.20
BANGAS             BANGAS LIMITED                         370.00        273.10        338.50        344.90        339.50        340.50        338.50            2.00             23            1202          409267.20
BANKASIA           BANK ASIA LIMITED                      18.80         13.20         13.60         13.30         13.20         13.30         13.60             -0.30            5             3075          40824.90
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1425.00       1110.10       1369.70       1350.10       1350.10       1350.10       1369.70           -19.60           1             1             1350.10
BATBC              BRITISH AMERICAN TOBACCO BD CO         3180.00       2562.10       3070.00       3070.00       3070.00       3070.00       3070.00           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          32.50         23.80         24.30         24.20         23.80         23.90         24.30             -0.40            5             460           11016.80
BBS                BANGLADESH BUILDING SYSTEMS LTD.       55.40         41.60         42.90         42.60         42.10         42.20         42.90             -0.70            21            9240          391058.30
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   30.00         22.10         23.70         24.10         23.00         23.40         23.70             -0.30            5             341           7972.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.50         11.80         12.10         12.20         11.80         12.10         12.10             0.00             25            14758         177303.00
BDLAMPS            BANGLADESH LAMPS LIMITED               123.00        98.20         116.00        118.00        116.00        117.30        116.00            1.30             2             300           35200.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.90         35.10         35.70         36.50         35.30         35.80         35.70             0.10             16            7240          258679.80
BDWELDING          BD WELDING ELECTRODES LIMITED          18.40         15.00         16.60         16.60         16.40         16.60         16.60             0.00             8             8500          140700.00
BEACHHATCH         BEACH HATCHERY  LTD.                   25.80         19.00         19.40         20.00         19.00         19.00         19.40             -0.40            41            27900         533444.40
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            18.00         13.90         14.90         15.30         14.90         15.00         14.90             0.10             26            18160         274314.00
BEDL               BARAKATULLAH ELECTRO DY. LTD.          36.50         28.00         30.20         30.50         30.00         30.10         30.20             -0.10            41            17220         518334.50
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     64.00         54.30         57.50         58.00         58.00         58.00         57.50             0.50             1             16            928.00
BERGERPBL          BERGER PAINTS BANGLADESH LTD           1738.00       1350.00       1647.60       1647.60       1647.60       1647.60       1647.60           0.00             0             0             0.00
BEXIMCO            BEXIMCO LIMITED                        37.90         28.30         32.00         32.20         31.60         32.00         32.00             0.00             369           259002        8257788.60
BGIC               BD GENERAL INSURANCE COMPANY           21.80         16.10         16.30         17.00         16.20         16.40         16.30             0.10             7             3408          55884.40
BIFC               BD INDUSTRIAL FINANCE CO. LTD          17.40         11.70         11.80         11.90         11.70         11.90         11.80             0.10             15            19630         232089.00
BRACBANK           BRAC BANK LIMITED                      40.50         32.00         35.70         36.00         35.00         35.90         35.70             0.20             24            13258         473515.60
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             1020.00       950.00        950.00        950.00        950.00        950.00        950.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            525.00        389.00        397.40        402.00        389.00        391.90        397.40            -5.50            161           2837          1119902.30
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    145.00        89.10         123.70        125.90        122.70        123.20        123.70            -0.50            462           122756        15229795.80
BSRMSTEEL          BSRM STEELS LIMITED                    94.50         66.30         72.10         73.00         72.00         72.60         72.10             0.50             83            33400         2422548.30
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            64.80         53.30         55.20         55.80         54.70         55.60         55.20             0.40             50            24820         1378226.00
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             12.90         10.10         10.30         10.40         10.20         10.20         10.30             -0.10            13            8400          86390.00
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          25.00         19.00         19.00         19.00         19.00         19.00         19.00             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           31.00         24.20         25.30         25.50         24.60         24.70         25.30             -0.60            29            11950         297375.40
CITYBANK           THE CITY BANK LIMITED                  22.70         17.50         18.00         18.00         17.50         17.60         18.00             -0.40            55            63350         1116276.00
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         19.60         14.00         14.80         14.20         14.00         14.10         14.80             -0.70            4             2400          33810.00
CNATEX             C & A TEXTILES LTD.                    27.40         16.80         17.80         17.70         17.20         17.30         17.80             -0.50            122           99589         1727332.60
CONFIDCEM          CONFIDENCE CEMENT LIMITED              110.20        92.00         94.40         94.90         92.00         94.20         94.40             -0.20            43            5942          560249.00
CONTININS          CONTINENTAL INSURANCE LIMITED          21.90         14.30         15.00         15.00         15.00         15.00         15.00             0.00             0             0             0.00
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         550.00        398.00        401.60        416.00        398.00        411.20        401.60            9.60             243           9187          3752290.50
DACCADYE           THE DACCA DYEING & MFC. CO. LT         19.70         13.10         13.30         13.40         13.10         13.20         13.30             -0.10            13            7204          95108.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             14.50         11.50         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
DBH                DELTA BRAC HOUSING FIN. CORP.          85.00         68.70         75.90         75.90         75.90         75.90         75.90             0.00             0             0             0.00
DBH1STMF           DBH FIRST MUTUAL FUND                  4.70          4.10          4.20          4.10          4.10          4.10          4.20              -0.10            3             1500          6150.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           159.00        126.20        143.40        145.00        142.90        143.90        143.40            0.50             42            3843          551991.50
DELTASPINN         DELTA SPINNERS LIMITED                 15.10         10.70         11.30         11.20         11.10         11.10         11.30             -0.20            58            52400         584952.50
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         77.00         59.10         62.10         61.20         61.20         61.20         62.10             -0.90            1             94            5752.80
DESHBANDHU         DESHBANDHU POLYMER LIMITED             23.50         17.10         17.70         17.50         17.10         17.20         17.70             -0.50            27            27204         468029.40
DHAKABANK          DHAKA BANK LIMITED                     20.50         16.30         17.30         17.30         17.10         17.30         17.30             0.00             11            3127          53966.40
DHAKAINS           DHAKA INSURANCE LIMITED                26.80         20.00         20.20         20.00         20.00         20.00         20.20             -0.20            2             1000          20000.00
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              107.00        76.50         79.00         78.00         76.50         76.50         79.00             -2.50            4             1000          77775.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          33.70         28.00         29.80         28.00         28.00         28.00         29.80             -1.80            1             200           5600.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         34.90         25.10         25.10         25.10         25.10         25.10         25.10             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   30.50         23.50         25.60         25.30         25.00         25.20         25.60             -0.40            7             4690          118084.30
EBL1STMF           EBL FIRST MUTUAL FUND                  5.40          4.70          4.70          4.70          4.70          4.70          4.70              0.00             5             11090         52123.00
EBLNRBMF           EBL NRB MUTUAL FUND                    4.80          4.40          4.40          4.40          4.40          4.40          4.40              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 141.00        105.00        127.50        127.50        127.50        127.50        127.50            0.00             0             0             0.00
EHL                EASTERN HOUSING LIMITED                48.20         38.00         39.50         40.00         39.20         39.30         39.50             -0.20            12            6970          276438.50
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            45.00         35.00         36.80         37.00         36.00         37.00         36.80             0.20             5             5986          217418.50
ENVOYTEX           ENVOY TEXTILES LIMITED                 59.70         44.10         47.20         47.60         45.20         47.60         47.20             0.40             3             256           12118.00
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              6.30          5.40          6.30          6.30          6.30          6.30          6.30              0.00             0             0             0.00
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           11.60         10.10         10.30         10.30         10.10         10.20         10.30             -0.10            79            57816         589998.20
FAMILYTEX          FAMILYTEX (BD) LTD.                    22.50         16.40         16.70         16.80         16.50         16.50         16.70             -0.20            62            30084         498476.90
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           31.70         23.40         27.70         27.90         27.10         27.30         27.70             -0.40            33            36826         1006802.50
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      20.00         13.60         15.00         15.00         14.60         14.70         15.00             -0.30            17            22808         335441.50
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.00         67.00         70.90         70.20         70.20         70.20         70.90             -0.70            1             43            3018.60
FASFIN             FAS FINANCE & INVESTMENT LTD           19.80         13.40         14.40         14.00         13.40         13.80         14.40             -0.60            5             1757          23983.40
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     7.50          6.00          6.60          6.60          6.60          6.60          6.60              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          17.40         13.80         13.80         13.90         13.80         13.80         13.80             0.00             11            4350          60190.30
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  28.60         20.80         21.60         21.40         20.80         20.80         21.60             -0.80            47            13560         287043.00
FINEFOODS          FINE FOODS LIMITED                     12.00         9.20          9.50          9.60          9.20          9.40          9.50              -0.10            7             1615          15325.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         11.70         10.40         10.80         10.90         10.70         10.80         10.80             0.00             46            22656         244412.20
FLEASEINT          FIRST LEASE FIN & INV. LTD.            20.60         12.30         12.70         12.50         12.30         12.40         12.70             -0.30            7             4253          52601.90
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           17.40         12.70         12.90         13.20         12.80         12.90         12.90             0.00             29            17095         221590.50
FUWANGFOOD         FU-WANG FOODS LIMITED                  28.00         19.90         20.40         20.80         20.10         20.20         20.40             -0.20            49            52610         1063327.00
GBBPOWER           GBB POWER LTD.                         24.50         19.40         19.50         20.40         19.40         19.70         19.50             0.20             37            22076         437789.50
GENNEXT            GENERATION NEXT FASHIONS LTD.          15.80         12.00         12.20         12.30         12.00         12.10         12.20             -0.10            83            61035         736735.00
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    29.40         21.40         22.10         22.40         21.70         21.80         22.10             -0.30            30            16395         358728.40
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         44.60         36.10         37.30         37.30         37.10         37.10         37.30             -0.20            5             2376          88364.80
GOLDENSON          GOLDEN SON LIMITED                     47.80         37.60         39.80         39.70         39.00         39.10         39.80             -0.70            61            28820         1131370.00
GP                 GRAMEENPHONE LIMITED                   369.70        301.00        336.80        346.00        339.00        344.80        336.80            8.00             414           41695         14321862.10
GPHISPAT           GPH ISPAT LTD.                         48.70         40.70         42.00         43.90         41.30         41.40         42.00             -0.60            6             858           35575.40
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         111.00        90.20         95.50         97.00         94.00         97.00         95.50             1.50             2             150           14400.00
GRAMEEN1           GRAMEEN MUTUAL FUND ONE                25.50         21.40         22.00         21.50         21.50         21.50         22.00             -0.50            1             500           10750.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            12.70         10.40         10.80         10.80         10.60         10.60         10.80             -0.20            13            9850          104910.00
GREENDELMF         GREEN DELTA MUTUAL FUND                4.60          4.10          4.10          4.20          4.10          4.10          4.10              0.00             7             3000          12330.00
GREENDELT          GREEN DELTA INSURANCE COMPANY          78.00         53.60         53.60         56.00         56.00         56.00         53.60             2.40             8             1089          60984.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      35.90         12.50         13.00         12.80         12.50         12.60         13.00             -0.40            59            42019         530444.50
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         30.00         22.00         23.50         23.50         23.50         23.50         23.50             0.00             0             0             0.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         544.00        449.10        457.10        455.00        449.10        449.90        457.10            -7.20            45            705571        321011736.00
HFL                HAMID FABRICS LTD.                     41.20         23.50         25.90         26.00         24.60         24.80         25.90             -1.10            101           43524         1093658.10
HRTEX              H.R.TEXTILE MILLS LIMITED              32.30         21.50         22.00         22.00         22.00         22.00         22.00             0.00             0             0             0.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            39.00         30.00         30.30         30.30         30.30         30.30         30.30             0.00             0             0             0.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           985.00        950.00        970.00        970.00        970.00        970.00        970.00            0.00             3             50            48500.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           107.90        90.00         96.60         105.80        101.00        105.00        96.60             8.40             28            2726          284074.90
ICB                INVESTMENT CORP OF BANGLADESH          1458.00       125.00        126.90        126.50        125.00        125.40        126.90            -1.50            25            3060          384288.00
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         22.50         18.50         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.10          6.80          6.80          6.80          6.80          6.80          6.80              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           4.50          3.90          4.20          4.10          3.90          3.90          4.20              -0.30            12            13000         51970.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            4.80          4.30          4.60          4.60          4.50          4.60          4.60              0.00             3             2000          9150.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                4.60          4.20          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.70          6.00          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   84.50         46.00         47.20         48.20         46.00         46.10         47.20             -1.10            49            16887         796251.50
IFADAUTOS          IFAD AUTOS LIMITED                     75.20         47.00         61.70         62.30         60.40         60.80         61.70             -0.90            260           76828         4711706.80
IFIC               INTL FINANCE INV & COMM BANK           26.60         20.80         21.80         21.60         21.60         21.60         21.80             -0.20            10            840           18144.00
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.60          4.30          4.40          4.40          4.30          4.40          4.40              0.00             14            8225          36126.20
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             6.80          5.40          5.70          5.80          5.60          5.80          5.70              0.10             3             11000         61800.00
ILFSL              INT'L LEASING & FINANCIAL SERV         17.10         11.90         12.00         12.30         11.90         12.10         12.00             0.10             51            43455         524100.50
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             16.50         7.40          10.90         11.00         10.80         11.00         10.90             0.10             10            4750          51870.00
INTECH             INTECH ONLINE LIMITED                  15.90         11.90         12.80         13.00         12.50         12.90         12.80             0.10             22            9740          123752.40
IPDC               IPDC OF BANGLADESH LIMITED             19.00         12.60         13.90         13.50         12.60         13.50         13.90             -0.40            2             287           3873.60
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         24.60         20.00         20.60         20.40         20.00         20.20         20.60             -0.40            63            33890         685948.60
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         19.00         13.80         14.30         14.30         14.00         14.10         14.30             -0.20            17            20140         283085.00
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         22.20         16.40         18.00         18.00         18.00         18.00         18.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         14.50         10.30         11.80         11.80         11.80         11.80         11.80             0.00             0             0             0.00
JAMUNABANK         JAMUNA BANK LIMITED                    13.30         11.00         12.10         12.40         12.00         12.40         12.10             0.30             14            7486          90951.90
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             214.00        191.20        204.50        208.40        203.00        207.10        204.50            2.60             106           11069         2276615.70
JANATAINS          JANATA INSURANCE COMPANY LTD           17.90         12.70         12.90         12.90         12.90         12.90         12.90             0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    192.00        152.20        174.60        192.00        178.00        192.00        174.60            17.40            235           31541         5890388.00
KAY&QUE            KAY & QUE (BANGLADESH) LTD             15.50         11.60         12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  37.80         22.70         23.50         23.40         22.70         22.90         23.50             -0.60            58            47680         1096014.00
KEYACOSMET         KEYA COSMETICS LIMITED                 24.00         18.00         18.30         18.30         18.00         18.20         18.30             -0.10            14            17191         312746.00
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          364.30        325.00        335.00        364.30        350.00        350.70        335.00            15.70            2             106           37171.50
KPCL               KHULNA POWER COMPANY LIMITED           64.00         53.20         56.40         57.60         56.00         57.10         56.40             0.70             168           52983         3017734.20
KPPL               KHULNA PRINTING & PACKAGING LTD.       26.00         18.00         18.70         18.70         18.00         18.10         18.70             -0.60            93            80120         1462419.80
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           140.20        106.10        121.10        122.20        118.60        119.00        121.10            -2.10            362           163024        19540892.60
LANKABAFIN         LANKABANGLA FINANCE LIMITED            46.50         30.10         31.10         30.80         30.10         30.50         31.10             -0.60            48            16969         515915.80
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                27.90         22.40         23.50         23.80         23.40         23.60         23.50             0.10             7             2530          59613.00
LIBRAINFU          LIBRA INFUSIONS LIMITED                387.00        387.00        387.00        387.00        387.00        387.00        387.00            0.00             0             0             0.00
LINDEBD            LINDE BANGLADESH LIMITED               964.80        838.50        900.00        900.00        900.00        900.00        900.00            0.00             0             0             0.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            5.10          4.20          4.20          4.20          4.20          4.20          4.20              0.00             0             0             0.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         14.70         10.00         10.20         10.20         10.00         10.00         10.20             -0.20            74            49501         499242.70
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.80         17.00         17.60         18.00         17.60         17.70         17.60             0.10             11            14330         252708.00
MARICO             MARICO BANGLADESH LIMITED              1469.00       1082.00       1460.90       1451.00       1449.00       1450.00       1460.90           -10.90           11            70            101504.00
MATINSPINN         MATIN SPINNING MILLS LTD.              45.30         37.00         39.00         39.30         38.60         39.20         39.00             0.20             17            5540          216405.00
MBL1STMF           MBL 1ST MUTUAL FUND                    4.60          3.90          4.00          4.00          4.00          4.00          4.00              0.00             1             500           2000.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            131.90        106.00        108.00        108.00        108.00        108.00        108.00            0.00             2             400           43200.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          91.80         70.50         75.90         77.90         76.80         77.20         75.90             1.30             5             160           12354.40
MERCANBANK         MERCANTILE BANK LIMITED                14.10         11.20         12.00         12.30         11.90         12.30         12.00             0.30             41            68574         829462.30
MERCINS            MERCANTILE INSURANCE CO.LTD.           17.60         13.90         13.90         13.90         13.90         13.90         13.90             0.00             2             1000          13900.00
METROSPIN          METRO SPINNING LIMITED                 14.30         10.30         10.40         10.50         10.30         10.30         10.40             -0.10            11            7000          72500.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   33.40         27.40         30.60         30.50         30.30         30.50         30.60             -0.10            24            10930         333090.00
MICEMENT           M.I. CEMENT FACTORY LTD.               75.70         62.00         64.80         65.50         63.80         65.30         64.80             0.50             23            2289          147991.40
MIDASFIN           MIDAS FINANCING LIMITED                16.80         13.10         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             17.40         13.30         14.00         13.80         13.70         13.70         14.00             -0.30            11            5720          78467.00
MITHUNKNIT         MITHUN KNITTING AND DYEING             87.70         69.10         78.80         79.80         79.00         79.40         78.80             0.60             9             920           72987.70
MJLBD              MJL BANGLADESH LIMITED                 132.10        106.30        120.30        124.80        119.50        123.70        120.30            3.40             215           51696         6339403.20
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           30.00         24.00         24.00         24.00         24.00         24.00         24.00             0.00             0             0             0.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               219.00        186.00        193.00        197.00        192.10        195.50        193.00            2.50             43            5154          1004942.80
MTB                MUTUAL TRUST BANK LIMITED              20.90         13.20         13.50         13.50         13.50         13.50         13.50             0.00             0             0             0.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         236.00        185.00        227.60        235.00        235.00        235.00        227.60            7.40             1             1             235.00
NAVANACNG          NAVANA CNG LIMITED                     68.00         51.10         54.10         53.50         53.30         53.40         54.10             -0.70            12            2299          122835.00
NBL                NATIONAL BANK LIMITED                  12.40         10.20         10.60         10.60         10.30         10.40         10.60             -0.20            97            143555        1492028.00
NCCBANK            N C C BANK LIMITED                     11.50         10.10         10.30         10.40         10.20         10.30         10.30             0.00             48            64482         664515.60
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.30          3.90          4.00          4.00          3.90          3.90          4.00              -0.10            11            11820         46818.00
NFML               NATIONAL FEED MILL LTD.                49.00         24.90         26.40         26.10         24.90         25.10         26.40             -1.30            206           101000        2569255.00
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         32.50         24.10         24.10         24.10         24.10         24.10         24.10             0.00             0             0             0.00
NITOLINS           NITOL INSURANCE COMPANY LTD            29.50         22.60         24.00         25.30         25.10         25.20         24.00             1.20             4             2428          61153.60
NLI1STMF           NLI FIRST MUTUAL FUND                  8.60          7.70          8.00          8.10          8.00          8.00          8.00              0.00             3             5500          44200.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         29.00         20.00         21.00         21.00         21.00         21.00         21.00             0.00             0             0             0.00
NPOLYMAR           NATIONAL POLYMER IND LTD               84.90         62.00         76.10         77.00         75.20         75.90         76.10             -0.20            12            1169          88957.10
NTC                NATIONAL TEA COMPANY LIMITED           700.00        685.30        700.00        700.00        700.00        700.00        700.00            0.00             0             0             0.00
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             247.00        212.00        218.20        224.50        221.00        222.30        218.20            4.10             73            15236         3378826.30
ONEBANKLTD         ONE BANK LIMITED                       15.90         14.10         15.70         15.70         15.40         15.50         15.70             -0.20            153           223831        3474896.20
ORIONINFU          ORION INFUSION LIMITED                 47.30         39.00         41.00         43.40         41.70         43.10         41.00             2.10             96            50059         2126230.40
ORIONPHARM         ORION PHARMA LTD.                      48.50         41.10         41.70         42.50         41.60         42.00         41.70             0.30             36            9661          405910.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       41.00         34.20         34.40         34.40         34.40         34.40         34.40             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              260.00        226.20        235.40        239.90        235.40        238.90        235.40            3.50             32            2745          650922.90
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            17.60         13.10         14.60         14.60         14.60         14.60         14.60             0.00             0             0             0.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           28.40         19.00         20.00         19.80         19.00         19.40         20.00             -0.60            96            49941         962544.10
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         21.10         17.50         17.70         17.70         17.70         17.70         17.70             0.00             0             0             0.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.40          4.30          4.40          4.50          4.50          4.50          4.40              0.10             5             955           4297.50
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          35.50         23.60         25.10         24.30         24.20         24.20         25.10             -0.90            2             1100          26630.00
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          28.90         22.50         22.70         22.80         22.60         22.60         22.70             -0.10            2             186           4209.60
PHPMF1             PHP FIRST MUTUAL FUND                  4.70          4.20          4.30          4.40          4.30          4.30          4.30              0.00             10            9684          41941.20
PIONEERINS         PIONEER INSURANCE COMPANY LTD          42.00         40.00         40.00         40.00         40.00         40.00         40.00             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         24.40         15.80         16.70         17.00         15.80         16.20         16.70             -0.50            104           73499         1210434.40
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.10          4.30          4.50          4.40          4.30          4.40          4.50              -0.10            12            3448          15032.80
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         150.00        135.10        135.30        135.30        135.30        135.30        135.30            0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          42.50         32.00         32.50         32.00         32.00         32.00         32.50             -0.50            1             165           5280.00
PRAGATIINS         PRAGATI INSURANCE LIMITED              42.30         34.00         38.00         38.00         38.00         38.00         38.00             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            115.00        96.50         115.00        115.00        115.00        115.00        115.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               10.10         8.90          9.00          9.10          8.90          9.00          9.00              0.00             30            23769         213866.50
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           86.90         62.60         63.30         67.90         67.90         67.90         63.30             4.60             1             500           33950.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          10.70         8.00          8.00          8.10          8.00          8.10          8.00              0.10             6             5437          43856.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             4.70          4.10          4.20          4.20          4.10          4.10          4.20              -0.10            5             6500          26905.00
PRIMEBANK          PRIME BANK LIMITED                     19.50         14.50         15.00         15.10         14.80         14.90         15.00             -0.10            5             2040          30502.00
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         22.70         14.90         14.90         15.10         14.90         15.10         14.90             0.20             13            2645          39739.60
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            20.00         14.80         14.80         14.80         14.80         14.80         14.80             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            79.90         53.20         62.00         62.00         62.00         62.00         62.00             0.00             0             0             0.00
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.60         16.50         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          78.30         66.00         66.00         66.00         66.00         66.00         66.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              20.70         15.00         15.40         15.10         15.00         15.10         15.40             -0.30            3             810           12200.00
PTL                PARAMOUNT TEXTILE LIMITED              25.60         16.50         17.00         17.00         16.80         16.80         17.00             -0.20            18            4960          83448.00
PUBALIBANK         PUBALI BANK LIMITED                    26.10         18.90         19.40         19.70         19.30         19.50         19.40             0.10             19            5253          101905.80
QSMDRYCELL         QUASEM DRYCELLS LIMITED                77.90         54.10         56.40         58.40         57.50         58.40         56.40             2.00             4             1216          70770.00
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            40.00         26.80         28.20         29.50         28.20         29.40         28.20             1.20             9             4185          123049.00
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              61.80         49.50         51.10         51.30         50.00         51.20         51.10             0.10             40            8802          446255.40
RANFOUNDRY         RANGPUR FOUNDRY LTD                    106.00        93.00         105.70        100.30        100.00        100.30        105.70            -5.40            4             1099          109959.70
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     22.60         17.10         17.60         17.40         17.20         17.20         17.60             -0.40            35            17430         301926.00
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1514.00       1051.10       1400.00       1479.00       1420.00       1454.10       1400.00           54.10            27            254           369351.00
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         7.80          6.30          6.40          6.40          6.40          6.40          6.40              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 57.00         46.00         46.00         46.00         46.00         46.00         46.00             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         26.30         17.30         17.50         17.50         17.50         17.50         17.50             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           32.00         23.90         24.40         24.40         23.90         24.30         24.40             -0.10            61            36105         873677.50
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   65.90         47.50         48.40         49.50         47.80         48.00         48.40             -0.40            59            12096         581897.80
RUPALIBANK         RUPALI BANK LIMITED                    60.00         42.00         42.00         42.00         42.00         42.00         42.00             0.00             0             0             0.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           24.00         19.10         20.30         19.20         19.10         19.10         20.30             -1.20            3             2250          43075.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         57.00         41.60         43.10         44.90         42.50         44.80         43.10             1.70             9             1121          50103.30
SAFKOSPINN         SAFKO SPINNING MILLS LTD               30.70         19.40         20.00         19.70         19.40         19.40         20.00             -0.60            8             1800          35190.00
SAIFPOWER          SAIF POWERTEC LIMITED                  78.90         60.10         62.60         64.60         61.90         62.40         62.60             -0.20            81            28841         1796387.90
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               22.50         17.60         18.80         18.90         18.70         18.90         18.80             0.10             8             14350         270465.00
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               28.90         22.50         22.60         22.50         22.50         22.50         22.60             -0.10            1             110           2475.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         35.80         24.90         26.10         26.00         25.70         25.70         26.10             -0.40            9             1758          45660.00
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            21.60         16.80         17.30         17.20         17.00         17.10         17.30             -0.20            38            35547         606838.40
SAMATALETH         SAMATA LEATHER COMPLEX LTD             22.00         18.00         14.20         14.20         14.20         14.20         14.20             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              85.50         73.80         77.00         80.00         78.00         79.90         77.00             2.90             6             3201          255497.50
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         63.90         52.50         61.00         61.00         61.00         61.00         61.00             0.00             0             0             0.00
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           86.80         54.00         56.10         57.00         55.40         55.80         56.10             -0.30            194           78717         4408662.10
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         8.30          6.80          7.90          7.90          7.90          7.90          7.90              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             12.60         10.20         11.30         11.30         11.00         11.10         11.30             -0.20            54            73244         813660.50
SHASHADNIM         SHASHA DENIMS LTD.                     45.90         36.00         36.60         38.60         36.30         38.10         36.60             1.50             2565          644365        24384203.30
SHURWID            SHURWID INDUSTRIES LTD.                34.00         21.70         22.10         22.30         21.70         22.00         22.10             -0.10            15            5485          120693.00
SIBL               SOCIAL ISLAMI BANK LIMITED             16.00         12.30         14.10         14.70         14.00         14.60         14.10             0.50             152           1361401       19806707.00
SINGERBD           SINGER BANGLADESH LIMITED              233.00        170.30        179.70        182.90        180.20        182.30        179.70            2.60             137           21740         3954143.60
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          32.70         23.70         25.00         26.30         25.40         25.40         25.00             0.40             6             4050          103770.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            19.00         14.20         14.50         14.50         14.50         14.50         14.50             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             12.00         9.30          10.00         9.50          9.50          9.50          10.00             -0.50            2             262           2489.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 20.70         15.00         16.50         17.00         16.30         16.90         16.50             0.40             60            76932         1286208.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            15.40         11.20         12.40         12.90         12.20         12.70         12.40             0.30             10            1672          20656.30
SPCL               SHAHJIBAZAR POWER CO. LTD.             253.00        132.50        186.00        196.00        183.60        193.80        186.00            7.80             375           44328         8468125.70
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   54.30         43.00         44.40         45.00         44.00         45.00         44.40             0.60             23            5109          228005.20
SQUARETEXT         SQUARE TEXTILES LIMITED                99.00         87.00         90.70         91.00         90.50         90.80         90.70             0.10             8             567           51477.40
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         268.00        240.00        255.40        258.00        255.30        257.40        255.40            2.00             139           19061         4903097.70
STANCERAM          STANDARD CERAMIC INDS LIMITED          50.00         35.00         36.00         36.00         36.00         36.00         36.00             0.00             0             0             0.00
STANDARINS         STANDARD INSURANCE LIMITED             26.00         20.30         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
STANDBANKL         STANDARD BANK LIMITED                  13.00         10.80         11.30         11.50         11.10         11.40         11.30             0.10             24            26895         304263.80
SUMITPOWER         SUMMIT POWER LIMITED                   41.10         31.20         33.40         33.70         33.30         33.50         33.40             0.10             23            12908         432165.80
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      44.50         34.10         35.30         34.80         34.30         34.50         35.30             -0.80            4             605           20871.50
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          26.50         20.10         22.10         22.10         22.10         22.10         22.10             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           15.70         12.80         14.00         14.10         14.00         14.00         14.00             0.00             12            7433          104295.70
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         82.30         71.00         72.10         73.50         71.20         72.50         72.10             0.40             35            22850         1651367.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.40          4.60          4.70          4.70          4.60          4.70          4.70              0.00             10            15118         71017.80
TRUSTBANK          TRUST BANK LIMITED                     19.90         12.70         13.40         13.60         13.30         13.40         13.40             0.00             11            6265          84110.40
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     20.90         16.60         19.80         19.70         19.60         19.70         19.80             -0.10            33            11956         234747.60
UCBL               UNITED COMMERCIAL BANK LTD.            33.00         20.20         21.40         21.50         21.00         21.10         21.40             -0.30            92            82753         1750557.30
UNIONCAP           UNION CAPITAL LIMITED                  22.90         14.40         15.00         14.80         14.80         14.80         15.00             -0.20            1             64            947.20
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            69.50         51.90         53.70         52.50         51.90         52.50         53.70             -1.20            52            11689         611072.50
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               9.40          7.60          7.90          8.00          7.90          7.90          7.90              0.00             218           387562        3071971.30
USMANIAGL          USMANIA GLASS SHEET FAC LTD            124.00        91.50         114.20        120.00        114.00        116.00        114.20            1.80             29            2680          310708.30
UTTARABANK         UTTARA BANK LIMITED                    26.80         20.80         22.70         23.40         22.70         22.90         22.70             0.20             156           39863         912846.60
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         77.70         61.00         63.70         62.80         61.50         61.90         63.70             -1.80            3             381           23703.90
WATACHEM           WATA CHEMICALS LTD.                    231.00        196.00        210.50        228.00        224.50        226.70        210.50            16.20            21            1755          397003.30
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           58.50         40.00         41.60         41.50         40.80         41.00         41.60             -0.60            249           109332        4486321.70
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   27.00         22.70         25.00         27.00         22.70         24.30         10.00             14.30            2696          955159        23836770.00
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               17.90         13.00         13.50         13.60         13.20         13.30         13.50             -0.20            8             5563          74236.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                      Date: Mar 25 2015  3:43PM                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  50          20815           407541.30            29                    13            3              7               3
2           TEXTILE N CLOTHING                                 6270        2201306         59152553.30          35                    31            6              19              6
3           PHARMA N CHEMICAL                                  1314        345166          40877306.40          22                    32            13             6               13
4           FOODS N ALLIED                                     273         142561          6401511.20           12                    13            4              5               4
5           CEMENT                                             483         881416          341444692.60         7                     9             3              3               3
6           ENG N ELECTRICAL                                   1193        472874          21743449.20          24                    27            8              11              8
7           LEATHR N FOOTWEAR                                  29          7510            744767.10            5                     6             2              2               2
8           SERVICES N PROPERTY                                659         566921          11382573.90          7                     8             2              4               2
9           PAPERS N PRINTING                                  110         89890           1644656.80           4                     4             1              2               1
10          ENERGY                                             1343        257584          28788729.80          15                    24            11             2               11
11          MUTUAL FUNDS                                       132         119307          703957.20            40                    21            4              13              4
12          BANK                                               1367        2641955         38388692.00          29                    32            9              14              9
13          CERAMIC                                            79          27569           688502.20            5                     5             2              1               2
16          ICT                                                177         122792          3848827.70           6                     7             3              1               3
17          LEASING N FINANCE                                  454         288695          5193285.20           22                    19            3              13              3
18          CORPORATE BOND                                     3           50              48500.00             2                     0             0              0               0
19          LIFE INSURANCE                                     62          5773            638574.30            12                    10            4              2               4
20          TELECOMMUNICATION                                  876         164451          29551657.90          2                     3             1              1               1
30          MISCELLANEOUS                                      1109        478013          19867312.70          12                    12            3              6               3

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------

Leave a Reply

Your email address will not be published. Required fields are marked *

*

%d bloggers like this: